Range Low Price High Price Comment
30 days $0.330 $0.430 Thursday, 28th Mar 2024 CTHR stock ended at $0.341. This is 0.265% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.91% from a day low at $0.340 to a day high of $0.367.
90 days $0.301 $0.490
52 weeks $0.285 $1.26

Historical Charles & Colvard Ltd prices

Date Open High Low Close Volume
2024-03-28 $0.350 $0.367 $0.340 $0.341 133 755
2024-03-27 $0.332 $0.350 $0.330 $0.340 108 474
2024-03-26 $0.340 $0.350 $0.332 $0.334 71 260
2024-03-25 $0.375 $0.375 $0.340 $0.340 133 691
2024-03-22 $0.370 $0.370 $0.351 $0.369 32 550
2024-03-21 $0.350 $0.390 $0.350 $0.374 132 106
2024-03-20 $0.340 $0.360 $0.335 $0.352 86 148
2024-03-19 $0.351 $0.360 $0.341 $0.341 36 940
2024-03-18 $0.363 $0.370 $0.346 $0.350 184 989
2024-03-15 $0.351 $0.400 $0.331 $0.346 98 289
2024-03-14 $0.350 $0.367 $0.350 $0.358 46 856
2024-03-13 $0.368 $0.370 $0.360 $0.360 18 401
2024-03-12 $0.371 $0.379 $0.351 $0.351 83 046
2024-03-11 $0.370 $0.390 $0.365 $0.370 103 491
2024-03-08 $0.380 $0.394 $0.370 $0.375 55 131
2024-03-07 $0.359 $0.380 $0.358 $0.377 112 970
2024-03-06 $0.371 $0.380 $0.355 $0.358 79 757
2024-03-05 $0.360 $0.379 $0.350 $0.369 75 511
2024-03-04 $0.360 $0.370 $0.342 $0.364 87 110
2024-03-01 $0.370 $0.373 $0.344 $0.352 203 770
2024-02-29 $0.416 $0.416 $0.362 $0.362 113 471
2024-02-28 $0.390 $0.430 $0.385 $0.418 148 123
2024-02-27 $0.360 $0.400 $0.360 $0.371 103 534
2024-02-26 $0.360 $0.399 $0.342 $0.358 291 358
2024-02-23 $0.328 $0.380 $0.320 $0.352 509 268
Click to get the best stock tips daily for free!

About Charles & Colvard Ltd

Charles & Colvard Ltd Charles & Colvard, Ltd. operates as a fine jewelry company in the United States and internationally. The company manufactures, markets, and distributes moissanite jewels and finished moissanite jewelry under the Charles & Colvard Created Moissanite brand; and premium moissanite gemstones under the Forever One brand name. It also markets and distributes lab grown diamonds, and finished jewelry with lab grown diamonds under the Caydia brand. The co... CTHR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT